Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.47 | 14.65 | 14.47 | 14.55 | 18,848 | -0.07(-0.48%) |
Sep 26, 2013 | 14.69 | 14.72 | 14.39 | 14.62 | 29,880 | -0.02(-0.14%) |
Sep 25, 2013 | 14.66 | 14.90 | 14.61 | 14.64 | 30,078 | -0.17(-1.15%) |
Sep 24, 2013 | 14.87 | 14.88 | 14.69 | 14.81 | 34,959 | -0.03(-0.20%) |
Sep 23, 2013 | 14.72 | 14.90 | 14.66 | 14.84 | 42,516 | +0.14(+0.95%) |
Sep 20, 2013 | 14.79 | 14.79 | 14.50 | 14.70 | 110,536 | +0.02(+0.14%) |
Sep 19, 2013 | 15.50 | 15.50 | 14.64 | 14.68 | 133,785 | -1.00(-6.38%) |
Sep 18, 2013 | 15.71 | 15.92 | 15.60 | 15.68 | 865,739 | -0.07(-0.44%) |
Sep 17, 2013 | 15.59 | 15.76 | 15.59 | 15.75 | 19,787 | +0.16(+1.03%) |
Sep 16, 2013 | 15.75 | 15.75 | 15.53 | 15.59 | 20,844 | -0.10(-0.64%) |
Sep 13, 2013 | 15.64 | 15.86 | 15.42 | 15.69 | 18,496 | +0.13(+0.84%) |
Sep 12, 2013 | 15.64 | 15.70 | 15.36 | 15.56 | 25,097 | -0.01(-0.06%) |
Sep 11, 2013 | 15.64 | 15.70 | 15.56 | 15.57 | 23,434 | -0.07(-0.45%) |
Sep 10, 2013 | 15.48 | 15.64 | 15.45 | 15.64 | 20,787 | +0.16(+1.03%) |
Sep 09, 2013 | 15.13 | 15.54 | 15.10 | 15.48 | 22,570 | +0.37(+2.45%) |
Sep 06, 2013 | 15.38 | 15.40 | 14.96 | 15.11 | 17,528 | -0.14(-0.92%) |
Sep 05, 2013 | 15.31 | 15.41 | 15.13 | 15.25 | 28,899 | -0.02(-0.13%) |
Sep 04, 2013 | 14.58 | 15.31 | 14.56 | 15.27 | 42,503 | +0.64(+4.37%) |
Sep 03, 2013 | 14.36 | 14.71 | 14.36 | 14.63 | 23,514 | +0.50(+3.54%) |
Aug 30, 2013 | 14.43 | 14.43 | 14.00 | 14.13 | 25,389 | -0.33(-2.28%) |
Aug 29, 2013 | 14.18 | 14.50 | 14.10 | 14.46 | 32,031 | +0.29(+2.05%) |
Aug 28, 2013 | 14.34 | 14.60 | 14.14 | 14.17 | 14,146 | -0.03(-0.21%) |
Aug 27, 2013 | 14.51 | 14.66 | 14.16 | 14.20 | 36,009 | -0.56(-3.79%) |
Aug 26, 2013 | 14.78 | 14.88 | 14.70 | 14.76 | 5,546 | -0.05(-0.34%) |
Aug 23, 2013 | 14.86 | 14.98 | 14.73 | 14.81 | 5,574 | -0.03(-0.20%) |
Aug 22, 2013 | 14.19 | 15.08 | 14.15 | 14.84 | 28,122 | +0.55(+3.85%) |
Aug 21, 2013 | 14.21 | 14.44 | 14.13 | 14.29 | 13,232 | -0.02(-0.14%) |
Aug 20, 2013 | 14.17 | 14.49 | 14.15 | 14.31 | 20,018 | +0.16(+1.13%) |
Aug 19, 2013 | 14.75 | 14.75 | 14.01 | 14.15 | 19,401 | -0.47(-3.21%) |
Aug 16, 2013 | 14.41 | 14.84 | 14.41 | 14.62 | 17,978 | +0.11(+0.76%) |
Aug 15, 2013 | 15.01 | 15.02 | 14.36 | 14.51 | 36,863 | -0.57(-3.78%) |
Aug 14, 2013 | 15.68 | 15.69 | 15.07 | 15.08 | 13,450 | -0.62(-3.95%) |
Aug 13, 2013 | 15.81 | 15.81 | 15.56 | 15.70 | 5,444 | +0.03(+0.19%) |
Aug 12, 2013 | 15.47 | 15.75 | 15.38 | 15.67 | 8,782 | +0.03(+0.19%) |
Aug 09, 2013 | 15.68 | 15.70 | 15.53 | 15.64 | 8,744 | +0.05(+0.32%) |
Aug 08, 2013 | 15.37 | 15.68 | 15.24 | 15.59 | 30,955 | +0.34(+2.23%) |
Aug 07, 2013 | 15.55 | 15.70 | 15.25 | 15.25 | 18,815 | -0.34(-2.18%) |
Aug 06, 2013 | 16.39 | 16.54 | 15.28 | 15.59 | 28,502 | -0.79(-4.82%) |
Aug 05, 2013 | 16.15 | 16.40 | 16.15 | 16.38 | 12,051 | +0.24(+1.49%) |
Aug 02, 2013 | 16.18 | 16.95 | 16.02 | 16.14 | 22,600 | -0.11(-0.68%) |
Aug 01, 2013 | 16.37 | 16.71 | 16.17 | 16.25 | 22,970 | +0.03(+0.18%) |
Jul 31, 2013 | 16.42 | 16.56 | 16.21 | 16.22 | 20,589 | +0.09(+0.56%) |
Jul 30, 2013 | 16.16 | 16.20 | 15.89 | 16.13 | 9,050 | +0.13(+0.81%) |
Jul 29, 2013 | 16.09 | 16.22 | 15.93 | 16.00 | 7,862 | -0.22(-1.36%) |
Jul 26, 2013 | 16.55 | 16.74 | 16.08 | 16.22 | 26,642 | -0.55(-3.28%) |
Jul 25, 2013 | 16.41 | 16.86 | 16.40 | 16.77 | 39,614 | +0.27(+1.64%) |
Jul 24, 2013 | 16.65 | 16.66 | 16.38 | 16.50 | 19,836 | -0.14(-0.84%) |
Jul 23, 2013 | 16.50 | 16.84 | 16.50 | 16.64 | 20,311 | +0.11(+0.67%) |
Jul 22, 2013 | 16.37 | 16.53 | 16.39 | 16.53 | 30,252 | +0.13(+0.79%) |
Jul 19, 2013 | 16.27 | 16.42 | 16.27 | 16.40 | 40,248 | +0.08(+0.49%) |
Jul 18, 2013 | 16.21 | 16.45 | 16.10 | 16.32 | 29,924 | +0.06(+0.37%) |
Jul 17, 2013 | 16.36 | 16.41 | 16.08 | 16.26 | 24,624 | +0.03(+0.18%) |
Jul 16, 2013 | 16.27 | 16.59 | 16.20 | 16.23 | 44,347 | -0.08(-0.49%) |
Jul 15, 2013 | 15.92 | 16.40 | 15.92 | 16.31 | 52,395 | +0.45(+2.84%) |
Jul 12, 2013 | 16.32 | 16.34 | 15.86 | 15.86 | 26,820 | -0.52(-3.17%) |
Jul 11, 2013 | 16.34 | 16.40 | 15.84 | 16.38 | 27,274 | +0.27(+1.68%) |
Jul 10, 2013 | 16.35 | 16.41 | 16.06 | 16.11 | 22,242 | -0.29(-1.77%) |
Jul 09, 2013 | 16.32 | 16.67 | 16.24 | 16.40 | 50,125 | -0.03(-0.18%) |
Jul 08, 2013 | 16.00 | 16.50 | 16.00 | 16.43 | 23,278 | +0.44(+2.75%) |
Jul 05, 2013 | 15.75 | 15.99 | 15.60 | 15.99 | 19,713 | +0.60(+3.90%) |
Jul 03, 2013 | 15.50 | 15.50 | 15.09 | 15.39 | 10,336 | -0.03(-0.19%) |
Jul 02, 2013 | 15.70 | 15.70 | 15.26 | 15.42 | 17,575 | -0.19(-1.22%) |